Get the Stockscreener App
189.57
0.08%
0.25
Ishares U S Broker Dealers Etf Stock (IAI) Price History
The historical daily chart and data for Ishares U S Broker Dealers Etf stock (IAI), show that the latest closing stock price as of July 07, 2026, is $189.57.
- Ishares U S Broker Dealers Etf all-time high stock price is $191.62, occurred on January 15, 2026.
- The lowest Ishares U S Broker Dealers Etf stock price recorded was $28.77 on August 24, 2015. Since then, Ishares U S Broker Dealers Etf's stock price has risen over 558.92% to $189.57 now.
- The 52-week high stock price for IAI is $191.62, representing a 1.08% increase from the current share price, occurred on January 15, 2026.
- The 52-week low stock price for IAI is $157.78, indicating a -16.77% decrease from the current share price, occurred on March 27, 2026.
- The closing price of Ishares U S Broker Dealers Etf (IAI) stock in the beginning of 2025 was $111.24. The stock closed the year at $96.13, a loss of over -13.58% for the year.
The table below shows more information about IAI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 07, 2026 | $189.9 | $187.9 | $1.98 | 12,787.0 | +0.08% |
| Jul 06, 2026 | $189.3 | $184.8 | $4.53 | 101,344.0 | +2.73% |
| Jul 02, 2026 | $186.2 | $182.9 | $3.25 | 65,756.0 | +1.69% |
| Jul 01, 2026 | $182.1 | $175.6 | $6.53 | 54,984.0 | +3.35% |
| Jun 30, 2026 | $177.0 | $174.6 | $2.38 | 48,660.0 | +0.07% |
| Jun 29, 2026 | $177.4 | $174.9 | $2.46 | 47,105.0 | -0.35% |
| Jun 26, 2026 | $177.4 | $174.4 | $3.00 | 127,377.0 | -1.09% |
| Jun 25, 2026 | $183.5 | $177.7 | $5.86 | 83,876.0 | -2.00% |
| Jun 24, 2026 | $184.9 | $181.3 | $3.65 | 91,203.0 | -2.21% |
| Jun 23, 2026 | $187.1 | $184.5 | $2.57 | 56,147.0 | -0.65% |
| Jun 22, 2026 | $187.9 | $186.0 | $1.91 | 67,206.0 | +0.32% |
| Jun 18, 2026 | $189.7 | $185.6 | $4.15 | 339,755.0 | -0.79% |
| Jun 17, 2026 | $190.2 | $187.0 | $3.25 | 87,254.0 | -0.09% |
| Jun 16, 2026 | $189.0 | $186.3 | $2.69 | 56,777.0 | +0.71% |
| Jun 15, 2026 | $188.6 | $186.3 | $2.32 | 135,080.0 | +1.17% |
| Jun 12, 2026 | $185.9 | $182.7 | $3.19 | 38,759.0 | +1.83% |
| Jun 11, 2026 | $181.3 | $178.3 | $2.98 | 48,969.0 | +1.19% |
| Jun 10, 2026 | $181.3 | $178.7 | $2.60 | 67,928.0 | -0.74% |
| Jun 09, 2026 | $182.2 | $177.0 | $5.23 | 90,299.0 | +0.09% |
Ishares U S Broker Dealers Etf Stock (IAI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares U S Broker Dealers Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IAI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares U S Broker Dealers Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares U S Broker Dealers Etf Stock (IAI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $189.9 | $175.6 | $14.31 | 234,871.0 | +8.07% |
| Jun, 2026 | $190.2 | $174.4 | $15.86 | 2,457,120.0 | -4.08% |
| May, 2026 | $183.4 | $175.6 | $7.85 | 2,491,102.0 | +3.56% |
| Apr, 2026 | $182.2 | $161.8 | $20.30 | 2,280,266.0 | +7.50% |
| Mar, 2026 | $174.2 | $157.8 | $16.47 | 2,102,272.0 | -3.81% |
| Feb, 2026 | $185.3 | $165.3 | $20.06 | 4,501,280.0 | -7.44% |
| Jan, 2026 | $191.6 | $178.9 | $12.67 | 2,841,005.0 | +2.82% |
Ishares U S Broker Dealers Etf Stock (IAI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $184.1 | $173.2 | $10.98 | 2,023,215.0 | +3.07% |
| Nov, 2025 | $179.8 | $165.2 | $14.69 | 3,213,469.0 | +0.39% |
| Oct, 2025 | $178.4 | $168.8 | $9.64 | 2,474,166.0 | -1.01% |
| Sep, 2025 | $179.1 | $169.0 | $10.07 | 3,143,618.0 | +1.55% |
| Aug, 2025 | $177.9 | $168.8 | $9.13 | 2,972,108.0 | -0.83% |
| Jul, 2025 | $177.8 | $167.4 | $10.45 | 2,673,618.0 | +3.84% |
| Jun, 2025 | $169.3 | $152.5 | $16.82 | 2,873,711.0 | +9.44% |
| May, 2025 | $157.0 | $140.6 | $16.38 | 3,183,452.0 | +9.71% |
| Apr, 2025 | $143.2 | $116.9 | $26.37 | 4,375,783.0 | +0.54% |
| Mar, 2025 | $154.3 | $134.0 | $20.35 | 4,297,821.0 | -8.29% |
| Feb, 2025 | $159.9 | $148.1 | $11.79 | 8,653,582.0 | -2.35% |
| Jan, 2025 | $157.8 | $139.9 | $17.93 | 3,626,740.0 | +8.56% |
Ishares U S Broker Dealers Etf Stock (IAI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $154.4 | $141.0 | $13.34 | 2,343,336.0 | -5.89% |
| Nov, 2024 | $154.4 | $132.1 | $22.25 | 1,960,552.0 | +15.68% |
| Oct, 2024 | $138.7 | $126.8 | $11.97 | 1,764,406.0 | +3.16% |
| Sep, 2024 | $129.1 | $120.8 | $8.30 | 2,798,904.0 | +0.65% |
| Aug, 2024 | $127.7 | $114.2 | $13.56 | 2,575,141.0 | +2.93% |
| Jul, 2024 | $125.1 | $117.3 | $7.80 | 894,021.0 | +6.12% |
| Jun, 2024 | $117.9 | $114.2 | $3.72 | 1,174,188.0 | +0.25% |
| May, 2024 | $120.5 | $111.3 | $9.16 | 1,284,150.0 | +4.73% |
| Apr, 2024 | $116.1 | $109.2 | $6.91 | 7,547,374.0 | -4.00% |
| Mar, 2024 | $116.2 | $110.3 | $5.90 | 713,639.0 | +4.81% |
| Feb, 2024 | $111.5 | $104.5 | $7.03 | 417,454.0 | +4.51% |
| Jan, 2024 | $108.0 | $103.0 | $5.07 | 924,433.0 | -2.41% |
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):